Skip to main content

Amdocs Ltd Ord (NQ: DOX )

90.36 +0.46 (+0.51%)
Streaming Delayed Price Updated: 2:27 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 67.20 67.38 65.64 65.85 838,571 -1.49(-2.22%)
Jan 30, 2020 67.31 67.46 66.93 67.34 956,220 +0.14(+0.20%)
Jan 29, 2020 67.88 67.93 67.09 67.21 766,764 -0.69(-1.01%)
Jan 28, 2020 67.56 67.99 67.22 67.89 622,199 +0.60(+0.90%)
Jan 27, 2020 67.01 67.61 66.63 67.29 615,312 -0.56(-0.82%)
Jan 24, 2020 68.64 68.82 67.63 67.85 715,981 -0.66(-0.96%)
Jan 23, 2020 68.20 68.55 67.68 68.51 641,502 +0.43(+0.63%)
Jan 22, 2020 68.30 68.52 67.82 68.08 1,128,058 -0.12(-0.17%)
Jan 21, 2020 68.09 68.52 67.96 68.20 824,368 +0.13(+0.19%)
Jan 17, 2020 68.12 68.40 67.88 68.07 604,426 +0.33(+0.49%)
Jan 16, 2020 67.23 67.76 66.70 67.74 1,023,691 +0.95(+1.43%)
Jan 15, 2020 66.59 67.30 66.29 66.79 701,212 +0.42(+0.63%)
Jan 14, 2020 66.48 66.71 66.06 66.36 872,459 -0.21(-0.32%)
Jan 13, 2020 66.38 66.78 66.12 66.58 681,602 +0.35(+0.53%)
Jan 10, 2020 66.91 67.05 66.12 66.23 993,392 -0.49(-0.73%)
Jan 09, 2020 67.01 67.36 66.58 66.71 949,634 +0.09(+0.14%)
Jan 08, 2020 66.79 67.16 66.56 66.62 582,416 -0.28(-0.42%)
Jan 07, 2020 66.88 67.26 66.52 66.90 899,111 +0.12(+0.19%)
Jan 06, 2020 66.20 66.89 66.20 66.78 1,785,990 +0.28(+0.43%)
Jan 03, 2020 65.80 66.57 65.80 66.49 921,499 +0.18(+0.28%)
Jan 02, 2020 66.18 66.42 65.80 66.31 1,095,797 +0.24(+0.36%)
Dec 31, 2019 65.93 66.16 65.75 66.07 426,442 -0.12(-0.18%)
Dec 30, 2019 66.28 66.39 65.69 66.19 608,831 -0.02(-0.03%)
Dec 27, 2019 66.24 66.41 65.99 66.21 472,656 -0.05(-0.07%)
Dec 26, 2019 66.32 66.36 64.96 66.26 260,091 +0.05(+0.07%)
Dec 24, 2019 66.01 66.45 65.79 66.21 301,978 +0.09(+0.14%)
Dec 23, 2019 66.10 66.31 65.54 66.12 567,566 -0.08(-0.12%)
Dec 20, 2019 65.50 66.24 65.17 66.20 1,150,873 +0.67(+1.02%)
Dec 19, 2019 65.77 65.85 65.37 65.54 819,565 -0.29(-0.44%)
Dec 18, 2019 65.48 66.07 64.97 65.83 1,093,477 +0.26(+0.39%)
Dec 17, 2019 64.72 65.66 64.53 65.58 1,340,081 +0.77(+1.20%)
Dec 16, 2019 64.51 64.82 64.31 64.80 1,245,179 +0.47(+0.72%)
Dec 13, 2019 63.79 64.39 63.19 64.34 1,021,547 +0.34(+0.53%)
Dec 12, 2019 63.28 64.10 63.18 64.00 833,538 +0.52(+0.82%)
Dec 11, 2019 63.26 63.80 63.10 63.48 648,017 +0.09(+0.14%)
Dec 10, 2019 63.61 64.00 63.28 63.39 1,264,359 -0.49(-0.77%)
Dec 09, 2019 63.55 63.91 63.03 63.88 1,058,743 +0.25(+0.39%)
Dec 06, 2019 63.47 63.82 63.36 63.63 1,057,636 +0.48(+0.77%)
Dec 05, 2019 63.36 63.36 62.90 63.15 1,315,642 -0.03(-0.04%)
Dec 04, 2019 63.03 63.54 63.03 63.18 649,173 +0.03(+0.04%)
Dec 03, 2019 63.07 63.28 62.69 63.15 711,003 -0.02(-0.03%)
Dec 02, 2019 63.10 63.45 62.57 63.17 924,323 -0.01(-0.01%)
Nov 29, 2019 63.19 63.39 62.77 63.18 266,218 +0.08(+0.13%)
Nov 27, 2019 63.45 63.68 63.00 63.10 306,146 -0.25(-0.39%)
Nov 26, 2019 63.08 63.40 62.75 63.34 568,764 +0.36(+0.56%)
Nov 25, 2019 62.30 63.01 62.01 62.99 505,422 +0.58(+0.94%)
Nov 22, 2019 62.31 62.56 61.76 62.40 556,898 +0.09(+0.15%)
Nov 21, 2019 62.32 62.41 62.04 62.31 537,220 -0.08(-0.12%)
Nov 20, 2019 62.88 62.98 62.05 62.39 587,612 -0.39(-0.62%)
Nov 19, 2019 63.36 63.36 62.67 62.78 635,081 -0.51(-0.81%)
Nov 18, 2019 62.44 63.35 62.18 63.29 863,852 +0.67(+1.08%)
Nov 15, 2019 62.51 62.96 61.91 62.61 1,073,321 +0.29(+0.47%)
Nov 14, 2019 62.07 62.54 61.43 62.32 788,481 +0.04(+0.06%)
Nov 13, 2019 61.16 63.21 60.68 62.28 1,528,575 +0.82(+1.33%)
Nov 12, 2019 61.08 61.65 60.88 61.46 1,017,749 +0.36(+0.60%)
Nov 11, 2019 60.97 61.25 60.73 61.10 326,248 -0.09(-0.15%)
Nov 08, 2019 60.63 61.25 60.26 61.19 763,007 +0.57(+0.93%)
Nov 07, 2019 60.62 60.92 60.27 60.63 569,566 +0.17(+0.28%)
Nov 06, 2019 60.15 60.72 59.92 60.46 840,489 +0.38(+0.63%)
Nov 05, 2019 59.76 60.20 59.48 60.08 873,879 +0.26(+0.43%)
Nov 04, 2019 59.96 60.32 59.65 59.82 352,074 +0.02(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.